| Symbol |
Chart |
Company |
Open |
High |
Low |
Close |
Volume |
Percent |
| WHEN |
 |
World Health Energy Holdings Inc |
0.0002 |
0.0002 |
0.0001 |
0.0002 |
325200 |
100.00% |
| DFTC |
|
Defentect Group Inc |
0.0092 |
0.0142 |
0.0090 |
0.0142 |
89200 |
44.90% |
| SWISF |
|
Globex Data Ltd |
0.0360 |
0.0450 |
0.0360 |
0.0427 |
32400 |
22.70% |
| NOSUF |
|
Nerds On Site Inc |
0.0172 |
0.0172 |
0.0172 |
0.0172 |
100 |
21.99% |
| VISM |
|
Visium Technologies Inc |
0.0048 |
0.0053 |
0.0048 |
0.0052 |
4059900 |
18.18% |
| BLPG |
|
Blue Line Protection Group Inc |
0.0519 |
0.0519 |
0.0519 |
0.0519 |
1600 |
15.33% |
| SIGL |
|
Signal Advance Inc |
0.2211 |
0.2499 |
0.2211 |
0.2399 |
13900 |
6.15% |
| TMMI |
|
T M M Inc |
0.0116 |
0.0116 |
0.0115 |
0.0116 |
9200 |
5.45% |
| SODE |
|
Social Detention Inc |
0.0174 |
0.0195 |
0.0162 |
0.0195 |
80000 |
3.17% |
| DPLS |
|
Darkpulse Inc |
0.0356 |
0.0375 |
0.0305 |
0.0350 |
753600 |
2.04% |
| WDFN |
|
Woodlands Financial Services |
27.0000 |
27.0000 |
27.0000 |
27.0000 |
200 |
1.50% |
| PLCKF |
|
Plurilock Sec Inc |
0.1450 |
0.1502 |
0.1412 |
0.1447 |
27700 |
1.40% |
| EGHSF |
|
Enghouse Sys Ltd |
14.6800 |
14.8900 |
14.6035 |
14.6465 |
13000 |
0.80% |
| SMPNY |
|
Sompo Japan Nipponkoa Holdings Inc ADR |
16.3290 |
16.4300 |
16.3275 |
16.4300 |
97700 |
0.69% |
| IIJIY |
|
Internet Initiative Japan Inc |
36.5000 |
36.5000 |
36.5000 |
36.5000 |
400 |
0.58% |
| JPOTF |
|
Jackpot Digital Inc |
0.0700 |
0.0709 |
0.0700 |
0.0704 |
58400 |
0.57% |
| FPLSF |
|
5N Plus Inc |
13.5999 |
13.6000 |
13.5375 |
13.6000 |
11700 |
0.56% |
| NRILY |
|
Nomura Research Institute Ltd |
39.9700 |
40.1100 |
38.0100 |
39.8700 |
28100 |
0.55% |
| MIELY |
|
Mitsubishi Elect Cor |
59.3850 |
60.2200 |
59.3500 |
59.9450 |
32300 |
0.51% |
| SOMLY |
|
Secom CO Ltd ADR |
8.7700 |
8.8100 |
8.7500 |
8.8100 |
205200 |
0.46% |
| CICHY |
|
China Construction B |
19.4390 |
19.5700 |
19.4370 |
19.5600 |
50500 |
0.41% |
| NTTYY |
|
Nippon Telegraph and Telephone Corp |
24.8950 |
25.2500 |
23.9200 |
24.9900 |
160500 |
0.38% |
| SBHGF |
|
Sbi Holdings Inc Ord |
21.4400 |
22.5000 |
21.4000 |
21.5600 |
22000 |
0.28% |
| ECDP |
|
Eco Depot Inc |
0.0429 |
0.0429 |
0.0400 |
0.0429 |
27200 |
0.23% |
| NPPXF |
|
Nippon Tel & Tel Cp |
0.9954 |
1.0127 |
0.9676 |
0.9954 |
63800 |
0.15% |
| UCLE |
|
US Nuclear Corp |
0.0800 |
0.0800 |
0.0315 |
0.0800 |
25000 |
0.00% |
| EATR |
|
Eastern Asteria Inc |
0.0009 |
0.0009 |
0.0007 |
0.0009 |
1095000 |
0.00% |
| WLAN |
|
Wialan Technologies Inc |
0.0008 |
0.0008 |
0.0007 |
0.0008 |
299000 |
0.00% |
| FJTSY |
|
Fujitsu Ltd ADR |
26.3999 |
26.8499 |
25.5000 |
26.4100 |
157800 |
0.00% |
| AITX |
|
Artificial Intelligence Tech Solutions Inc |
0.0008 |
0.0008 |
0.0007 |
0.0008 |
145545100 |
0.00% |
| GZIC |
|
Gz6G Technologies Corp |
0.0002 |
0.0005 |
0.0002 |
0.0005 |
18000 |
0.00% |
| IFXY |
|
Infrax Systems Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
100000 |
0.00% |
| CIVX |
|
Ctr Invts & Cnsltng Inc |
0.0002 |
0.0002 |
0.0002 |
0.0002 |
3000000 |
0.00% |
| MRAAF |
|
Murata Manufacturing |
22.1900 |
22.9500 |
21.2800 |
22.6140 |
24700 |
-0.29% |
| CILJF |
|
China Life Ins CO H |
3.5600 |
3.5600 |
3.4550 |
3.4550 |
2200 |
-0.29% |
| KUBTY |
|
Kubota Corp |
73.7490 |
74.7800 |
71.3200 |
73.9795 |
49900 |
-0.53% |
| GKPRF |
|
Gatekeeper Sys Inc |
1.5000 |
1.5000 |
1.4720 |
1.4900 |
138200 |
-0.67% |
| KAEPY |
|
Kansai Electric Power CO Inc ADR |
7.9850 |
7.9850 |
7.9700 |
7.9700 |
3100 |
-0.69% |
| TMICY |
|
Trend Micro ADR |
43.0440 |
43.2300 |
43.0100 |
43.0700 |
29400 |
-0.69% |
| VASO |
|
Vasomedical Inc |
0.1682 |
0.1739 |
0.1682 |
0.1696 |
21800 |
-0.82% |
| MRAAY |
|
Murata Manufacturing |
10.6250 |
10.7999 |
10.6000 |
10.7800 |
253700 |
-1.55% |
| HTHIF |
|
Hitachi Ltd Ord |
31.8500 |
31.8500 |
31.6125 |
31.6125 |
2000 |
-1.63% |
| IHICY |
|
Ihi Corp ADR |
18.7750 |
18.9000 |
18.7400 |
18.9000 |
19400 |
-1.66% |
| SMTOY |
|
Sumitomo Electric IN |
43.4100 |
43.8000 |
43.3115 |
43.6500 |
26700 |
-2.41% |
| HSCC |
|
Homeland Security Cp |
0.0040 |
0.0040 |
0.0040 |
0.0040 |
900 |
-2.44% |
| SOTGY |
|
Sunny Optical Tech ADR |
86.0900 |
86.2900 |
84.3100 |
84.3100 |
100 |
-2.98% |
| BABAF |
|
Alibaba Group Holding Ltd |
19.2275 |
20.2500 |
19.1300 |
19.1300 |
73500 |
-4.45% |
| FJTSF |
|
Fujitsu Ltd |
24.0400 |
27.2500 |
23.8100 |
24.0500 |
1700 |
-6.69% |
| CYBL |
|
Cyberlux Corp |
0.0026 |
0.0026 |
0.0023 |
0.0024 |
14391600 |
-7.69% |
| NSCIF |
|
Nanalysis Scientific Corp |
0.1049 |
0.1049 |
0.1049 |
0.1049 |
11000 |
-7.98% |
| SPRS |
|
Surge Components Inc |
2.8800 |
2.9425 |
2.8800 |
2.8800 |
200 |
-7.99% |
| BTZI |
|
Bots Inc |
0.0030 |
0.0030 |
0.0027 |
0.0027 |
234500 |
-10.00% |
| DTII |
|
Defense Technologies International Corp |
0.0130 |
0.0130 |
0.0111 |
0.0111 |
242500 |
-51.95% |
